インバウンドテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,270 | 1,307 | 1,270 | 1,301 | +31 | +2.4% | 16,600 |
| 2023/08/28 | 1,287 | 1,299 | 1,265 | 1,270 | -15 | -1.2% | 15,800 |
| 2023/08/25 | 1,285 | 1,307 | 1,278 | 1,285 | -5 | -0.4% | 24,400 |
| 2023/08/24 | 1,335 | 1,335 | 1,286 | 1,290 | -35 | -2.6% | 18,500 |
| 2023/08/23 | 1,318 | 1,343 | 1,318 | 1,325 | -2 | -0.2% | 13,200 |
| 2023/08/22 | 1,316 | 1,339 | 1,310 | 1,327 | +8 | +0.6% | 19,000 |
| 2023/08/21 | 1,285 | 1,328 | 1,278 | 1,319 | +43 | +3.4% | 31,700 |
| 2023/08/18 | 1,280 | 1,309 | 1,257 | 1,276 | -15 | -1.2% | 36,000 |
| 2023/08/17 | 1,250 | 1,291 | 1,214 | 1,291 | +41 | +3.3% | 46,600 |
| 2023/08/16 | 1,235 | 1,281 | 1,221 | 1,250 | +2 | +0.2% | 68,300 |
| 2023/08/15 | 1,319 | 1,320 | 1,241 | 1,248 | -131 | -9.5% | 136,700 |
| 2023/08/14 | 1,424 | 1,425 | 1,375 | 1,379 | -25 | -1.8% | 67,800 |
| 2023/08/10 | 1,430 | 1,463 | 1,375 | 1,404 | +9 | +0.6% | 170,500 |
| 2023/08/09 | 1,394 | 1,412 | 1,369 | 1,395 | +24 | +1.8% | 44,000 |
| 2023/08/08 | 1,400 | 1,408 | 1,371 | 1,371 | -20 | -1.4% | 16,100 |
| 2023/08/07 | 1,380 | 1,401 | 1,367 | 1,391 | +4 | +0.3% | 18,100 |
| 2023/08/04 | 1,403 | 1,406 | 1,387 | 1,387 | -16 | -1.1% | 20,600 |
| 2023/08/03 | 1,400 | 1,408 | 1,395 | 1,403 | +1 | +0.1% | 14,100 |
| 2023/08/02 | 1,424 | 1,435 | 1,401 | 1,402 | -25 | -1.8% | 20,000 |
| 2023/08/01 | 1,420 | 1,447 | 1,410 | 1,427 | +25 | +1.8% | 49,400 |
| 2023/07/31 | 1,387 | 1,412 | 1,387 | 1,402 | +19 | +1.4% | 24,000 |
| 2023/07/28 | 1,381 | 1,394 | 1,368 | 1,383 | -22 | -1.6% | 32,100 |
| 2023/07/27 | 1,395 | 1,412 | 1,382 | 1,405 | +20 | +1.4% | 25,700 |
| 2023/07/26 | 1,361 | 1,402 | 1,350 | 1,385 | +24 | +1.8% | 27,500 |
| 2023/07/25 | 1,399 | 1,404 | 1,360 | 1,361 | -38 | -2.7% | 37,900 |
| 2023/07/24 | 1,392 | 1,431 | 1,392 | 1,399 | +9 | +0.6% | 41,700 |
| 2023/07/21 | 1,419 | 1,419 | 1,389 | 1,390 | -29 | -2% | 26,300 |
| 2023/07/20 | 1,413 | 1,433 | 1,399 | 1,419 | +6 | +0.4% | 23,500 |
| 2023/07/19 | 1,399 | 1,417 | 1,392 | 1,413 | +11 | +0.8% | 23,700 |
| 2023/07/18 | 1,398 | 1,404 | 1,387 | 1,402 | +4 | +0.3% | 9,800 |
| 2023/07/14 | 1,407 | 1,416 | 1,372 | 1,398 | -5 | -0.4% | 23,100 |
| 2023/07/13 | 1,398 | 1,403 | 1,381 | 1,403 | +13 | +0.9% | 16,800 |
| 2023/07/12 | 1,433 | 1,433 | 1,374 | 1,390 | -41 | -2.9% | 29,700 |
| 2023/07/11 | 1,398 | 1,444 | 1,398 | 1,431 | +36 | +2.6% | 52,400 |
| 2023/07/10 | 1,383 | 1,409 | 1,374 | 1,395 | -3 | -0.2% | 48,600 |
| 2023/07/07 | 1,365 | 1,409 | 1,360 | 1,398 | +22 | +1.6% | 48,400 |
| 2023/07/06 | 1,394 | 1,450 | 1,375 | 1,376 | -30 | -2.1% | 115,200 |
| 2023/07/05 | 1,490 | 1,490 | 1,384 | 1,406 | +66 | +4.9% | 389,100 |
| 2023/07/04 | 1,329 | 1,340 | 1,315 | 1,340 | +11 | +0.8% | 13,200 |
| 2023/07/03 | 1,321 | 1,338 | 1,308 | 1,329 | +20 | +1.5% | 18,700 |
| 2023/06/30 | 1,305 | 1,322 | 1,291 | 1,309 | -2 | -0.2% | 19,300 |
| 2023/06/29 | 1,313 | 1,331 | 1,306 | 1,311 | -6 | -0.5% | 14,100 |
| 2023/06/28 | 1,307 | 1,330 | 1,301 | 1,317 | +20 | +1.5% | 17,800 |
| 2023/06/27 | 1,319 | 1,319 | 1,286 | 1,297 | -17 | -1.3% | 33,300 |
| 2023/06/26 | 1,337 | 1,337 | 1,300 | 1,314 | -23 | -1.7% | 25,800 |
| 2023/06/23 | 1,374 | 1,386 | 1,326 | 1,337 | -7 | -0.5% | 83,700 |
| 2023/06/22 | 1,377 | 1,382 | 1,337 | 1,344 | -38 | -2.7% | 54,300 |
| 2023/06/21 | 1,377 | 1,397 | 1,354 | 1,382 | -4 | -0.3% | 46,700 |
| 2023/06/20 | 1,360 | 1,386 | 1,349 | 1,386 | +26 | +1.9% | 37,200 |
| 2023/06/19 | 1,331 | 1,365 | 1,316 | 1,360 | +33 | +2.5% | 60,300 |
401～
450
件表示中 / 1060件
類似銘柄と比較する
現在ご覧いただいている「インバウンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| インバウンド | 84,900円 | -24.7% | -95.4% | 0.00% | - | 0.96倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| Ｒｅｔｔｙ | 14,200円 | +8.7% | - | 0.00% | 132.71倍 | 6.81倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| ＡＨＣＧ | 99,100円 | +5.7% | +5.8% | 1.21% | 18.97倍 | 1.73倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| ＡＬｉＮＫ | 98,700円 | +14.4% | -33.9% | 0.00% | 1794.55倍 | 1.07倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| アジャイル | 7,100円 | +50.1% | - | 0.00% | - | 6.85倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
市場注目の銘柄
チャート関連のコラム
